HSBC MSCI PACIFIC ex JAPAN UCITS ETF (HMXD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L) 10 years ago, it would be worth $2,091.01 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,295.88, while $1000 invested 1 year ago would be worth $1,164.07. This corresponds to total returns of 109.1%, 29.59%, 16.41%, respectively, with annualized returns of 7.65%, 5.32%, 16.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 16.95 | 16.99 | 16.99 | 16.99 | 16.95 | 16,697 |
| June 17, 2026 | 17.2 | 17.27 | 17.27 | 17.27 | 17.16 | 78,152 |
| June 16, 2026 | 17.13 | 17.15 | 17.15 | 17.17 | 17.13 | 5,688 |
| June 15, 2026 | 17.15 | 17.08 | 17.08 | 17.15 | 17.06 | 4,850 |
| June 12, 2026 | 16.83 | 17.02 | 17.02 | 17.02 | 16.83 | 21,769 |
| June 11, 2026 | 16.53 | 16.59 | 16.59 | 16.61 | 16.52 | 88,613 |
| June 10, 2026 | 16.53 | 16.56 | 16.56 | 16.6 | 16.45 | 22,780 |
| June 09, 2026 | 16.61 | 16.45 | 16.45 | 16.66 | 16.45 | 73,829 |
| June 08, 2026 | 16.48 | 16.53 | 16.53 | 16.59 | 16.43 | 123,226 |
| June 05, 2026 | 16.86 | 16.59 | 16.59 | 16.86 | 16.59 | 15,105 |
| June 04, 2026 | 16.98 | 17.03 | 17.03 | 17.08 | 16.97 | 19,580 |
| June 03, 2026 | 17.32 | 17.18 | 17.18 | 17.32 | 17.18 | 20,958 |
| June 02, 2026 | 17.29 | 17.34 | 17.34 | 17.34 | 17.28 | 34,222 |
| June 01, 2026 | 17.22 | 17.12 | 17.12 | 17.23 | 17.06 | 5,815 |
| May 29, 2026 | 17.18 | 17.26 | 17.26 | 17.26 | 17.18 | 2,003 |
| May 28, 2026 | 17.05 | 17.08 | 17.08 | 17.08 | 17.05 | 5,562 |
| May 27, 2026 | 17.11 | 17.1 | 17.1 | 17.12 | 17.1 | 87,531 |
| May 26, 2026 | 17.08 | 17.07 | 17.07 | 17.11 | 17.07 | 4,898 |
| May 22, 2026 | 17.13 | 17.07 | 17.07 | 17.13 | 17.05 | 12,196 |
| May 21, 2026 | 17.03 | 17.07 | 17.07 | 17.07 | 17.02 | 3,053 |
| May 20, 2026 | 16.88 | 17.1 | 17.1 | 17.1 | 16.88 | 51,623 |
| May 19, 2026 | 17.1 | 16.91 | 16.91 | 17.1 | 16.91 | 18,902 |
| May 18, 2026 | 16.93 | 17 | 17 | 17 | 16.93 | 6,459 |
| May 15, 2026 | 17.15 | 17.05 | 17.05 | 17.15 | 16.97 | 4,167 |
| May 14, 2026 | 17.31 | 17.34 | 17.34 | 17.34 | 17.31 | 9,720 |
| May 12, 2026 | 17.27 | 17.19 | 17.19 | 17.27 | 17.19 | 1,012 |
| May 11, 2026 | 17.34 | 17.44 | 17.44 | 17.44 | 17.34 | 28,351 |
| May 08, 2026 | 17.35 | 17.36 | 17.36 | 17.39 | 17.34 | 14,075 |
| May 07, 2026 | 17.67 | 17.52 | 17.52 | 17.69 | 17.52 | 6,925 |
| May 06, 2026 | 17.59 | 17.6 | 17.6 | 17.68 | 17.55 | 1,685 |
| May 05, 2026 | 17.02 | 17.11 | 17.11 | 17.11 | 17.02 | 24,127 |
| May 01, 2026 | 17.24 | 17.23 | 17.23 | 17.24 | 17.23 | 44 |
| April 30, 2026 | 16.92 | 17.22 | 17.22 | 17.22 | 16.92 | 3,652 |
| April 29, 2026 | 16.95 | 16.84 | 16.84 | 16.95 | 16.84 | 82,940 |
| April 27, 2026 | 17.11 | 17.04 | 17.04 | 17.13 | 17.04 | 216 |
| April 24, 2026 | 17.04 | 17.03 | 17.03 | 17.04 | 17.01 | 3,277 |
| April 23, 2026 | 17.14 | 17.18 | 17.18 | 17.18 | 17.1 | 52,772 |
| April 22, 2026 | 17.26 | 17.19 | 17.19 | 17.26 | 17.19 | 14,500 |
| April 21, 2026 | 17.4 | 17.29 | 17.29 | 17.41 | 17.29 | 7,074 |
| April 20, 2026 | 17.42 | 17.45 | 17.45 | 17.5 | 17.4 | 5,904 |
| April 17, 2026 | 17.61 | 17.58 | 17.58 | 17.62 | 17.58 | 15,296 |
| April 15, 2026 | 17.49 | 17.53 | 17.53 | 17.54 | 17.44 | 21,825 |
| April 14, 2026 | 17.44 | 17.55 | 17.55 | 17.57 | 17.43 | 3,631 |
| April 13, 2026 | 17.27 | 17.37 | 17.37 | 17.37 | 17.27 | 7,538 |
| April 10, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 5,332 |
| April 09, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | 3,794 |
| April 08, 2026 | 17.28 | 17.24 | 17.24 | 17.34 | 17.24 | 7,833 |
| April 07, 2026 | 16.63 | 16.59 | 16.59 | 16.63 | 16.59 | 890 |
| April 02, 2026 | 16.37 | 16.6 | 16.6 | 16.61 | 16.33 | 31,825 |
| April 01, 2026 | 16.65 | 16.64 | 16.64 | 16.69 | 16.59 | 83,833 |
| March 31, 2026 | 16.18 | 16.2 | 16.2 | 16.2 | 16.14 | 12,551 |
| March 30, 2026 | 16.13 | 16.16 | 16.16 | 16.2 | 16.11 | 18,483 |
| March 27, 2026 | 16.12 | 16.11 | 16.11 | 16.15 | 16.11 | 24,803 |
| March 26, 2026 | 16.31 | 16.2 | 16.2 | 16.31 | 16.2 | 14,689 |
| March 25, 2026 | 16.51 | 16.45 | 16.45 | 16.53 | 16.41 | 34,173 |
| March 24, 2026 | 16.31 | 16.29 | 16.29 | 16.33 | 16.11 | 20,784 |
| March 23, 2026 | 16.02 | 16.32 | 16.32 | 16.61 | 15.89 | 20,008 |
| March 20, 2026 | 16.61 | 16.24 | 16.24 | 16.61 | 16.22 | 5,385 |
| March 19, 2026 | 16.47 | 16.47 | 16.47 | 16.48 | 16.45 | 2,684 |
| March 18, 2026 | 16.88 | 16.67 | 16.67 | 16.88 | 16.59 | 8,685 |